Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.52	31.57	30.63	31.28	17,156,588	+0.23(+0.74%)
Oct 30, 2007	32.13	32.13	30.98	31.05	16,275,378	-1.16(-3.60%)
Oct 29, 2007	33.07	33.25	32.13	32.21	16,467,534	-0.55(-1.67%)
Oct 26, 2007	32.94	33.09	32.44	32.76	14,705,105	+0.21(+0.66%)
Oct 25, 2007	32.43	32.72	31.75	32.55	16,689,678	+0.37(+1.16%)
Oct 24, 2007	31.85	32.36	31.44	32.17	15,913,748	+0.20(+0.62%)
Oct 23, 2007	31.46	32.13	31.36	31.98	17,178,068	+0.76(+2.44%)
Oct 22, 2007	30.13	32.44	30.02	31.21	34,219,420	+0.38(+1.24%)
Oct 19, 2007	31.69	31.71	30.00	30.83	45,103,240	-1.71(-5.27%)
Oct 18, 2007	32.59	32.90	32.24	32.55	9,856,882	-0.13(-0.41%)
Oct 17, 2007	32.98	32.98	32.43	32.68	13,045,024	-0.06(-0.17%)
Oct 16, 2007	33.00	33.06	32.49	32.74	11,650,543	-0.18(-0.55%)
Oct 15, 2007	33.18	33.29	32.70	32.92	16,904,766	+0.25(+0.78%)
Oct 12, 2007	32.33	32.83	32.01	32.67	11,764,155	+0.42(+1.30%)
Oct 11, 2007	32.06	32.78	31.90	32.25	21,951,712	+0.46(+1.45%)
Oct 10, 2007	31.17	31.94	31.16	31.78	15,349,003	+0.47(+1.50%)
Oct 09, 2007	30.99	31.39	30.80	31.32	11,390,727	+0.47(+1.52%)
Oct 08, 2007	30.61	30.86	30.40	30.85	10,167,202	-0.09(-0.28%)
Oct 05, 2007	31.35	31.48	30.87	30.94	11,568,395	-0.42(-1.34%)
Oct 04, 2007	30.97	31.55	30.57	31.36	11,841,192	+0.30(+0.97%)
Oct 03, 2007	30.95	31.28	30.67	31.05	11,186,849	+0.04(+0.13%)
Oct 02, 2007	30.59	31.15	30.43	31.02	13,867,119	+0.19(+0.62%)
Oct 01, 2007	30.48	31.02	30.32	30.82	17,798,256	+0.35(+1.15%)
Sep 28, 2007	30.52	30.96	29.55	30.48	13,903,389	-0.17(-0.54%)
Sep 27, 2007	30.53	30.94	30.53	30.64	12,261,408	+0.17(+0.55%)
Sep 26, 2007	30.41	30.94	30.05	30.48	18,148,658	+0.32(+1.05%)
Sep 25, 2007	30.27	30.36	29.82	30.16	13,221,177	-0.45(-1.48%)
Sep 24, 2007	30.96	31.09	30.58	30.61	14,788,536	-0.30(-0.98%)
Sep 21, 2007	30.61	31.00	30.44	30.91	17,390,336	+0.48(+1.56%)
Sep 20, 2007	30.17	30.55	30.02	30.44	14,818,398	+0.26(+0.87%)
Sep 19, 2007	30.08	30.55	30.03	30.17	16,318,093	+0.33(+1.09%)
Sep 18, 2007	29.32	29.96	29.25	29.85	15,142,165	+0.69(+2.37%)
Sep 17, 2007	29.34	29.48	29.03	29.16	10,462,440	-0.29(-1.00%)
Sep 14, 2007	29.13	29.60	29.13	29.45	13,229,619	+0.20(+0.68%)
Sep 13, 2007	29.17	29.40	28.96	29.25	11,826,542	+0.19(+0.66%)
Sep 12, 2007	28.47	29.28	28.33	29.06	18,793,056	+0.63(+2.20%)
Sep 11, 2007	27.97	28.60	27.97	28.44	15,681,901	+0.45(+1.62%)
Sep 10, 2007	28.00	28.10	27.41	27.98	12,157,329	+0.02(+0.06%)
Sep 07, 2007	27.86	28.06	27.50	27.97	13,021,713	-0.27(-0.96%)
Sep 06, 2007	28.05	28.51	27.91	28.24	14,364,156	+0.19(+0.68%)
Sep 05, 2007	27.59	28.09	27.55	28.05	13,441,809	+0.28(+1.00%)
Sep 04, 2007	27.42	28.09	27.34	27.77	13,039,480	+0.32(+1.16%)
Aug 31, 2007	27.38	27.73	27.25	27.45	13,564,411	+0.37(+1.38%)
Aug 30, 2007	26.67	27.53	26.54	27.08	18,741,646	+0.33(+1.22%)
Aug 29, 2007	26.23	27.02	26.19	26.75	19,060,686	+0.60(+2.31%)
Aug 28, 2007	26.52	26.52	26.09	26.15	14,513,092	-0.37(-1.41%)
Aug 27, 2007	26.63	26.75	26.37	26.52	15,790,653	-0.25(-0.92%)
Aug 24, 2007	26.47	26.98	26.47	26.77	18,212,304	+0.29(+1.08%)
Aug 23, 2007	26.03	26.59	25.99	26.48	43,547,340	+0.61(+2.36%)
Aug 22, 2007	25.84	26.19	25.75	25.87	16,161,093	+0.14(+0.56%)
Aug 21, 2007	25.55	26.24	25.55	25.73	20,921,004	-0.17(-0.64%)
Aug 20, 2007	25.62	26.04	25.34	25.90	21,987,210	+0.30(+1.18%)
Aug 17, 2007	25.93	26.29	25.46	25.59	32,686,670	+0.22(+0.88%)
Aug 16, 2007	25.47	25.76	24.45	25.37	34,286,420	-0.44(-1.72%)
Aug 15, 2007	26.02	26.51	25.69	25.82	20,327,832	-0.29(-1.09%)
Aug 14, 2007	26.52	26.93	26.09	26.10	19,609,530	-0.26(-0.99%)
Aug 13, 2007	26.79	27.38	26.27	26.36	19,930,112	-0.01(-0.03%)
Aug 10, 2007	26.11	26.51	25.04	26.37	41,243,092	-0.17(-0.63%)
Aug 09, 2007	26.83	27.41	26.20	26.54	29,219,176	-0.82(-2.99%)
Aug 08, 2007	27.52	27.83	27.15	27.36	35,656,112	-0.17(-0.63%)
Aug 07, 2007	27.06	27.82	26.72	27.53	24,210,876	+0.31(+1.14%)
Aug 06, 2007	27.76	27.76	26.54	27.22	28,764,700	-0.05(-0.17%)
Aug 03, 2007	27.46	28.14	27.20	27.27	24,922,332	-0.87(-3.10%)
Aug 02, 2007	28.33	28.57	27.76	28.14	22,259,584	-0.16(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.